Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Integra Resources Corp (TSV: ITR )

1.130 +0.090 (+8.65%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 0.7800 0.8000 0.7800 0.8000 13,538 +0.02(+2.56%)
May 30, 2019 0.7600 0.7900 0.7600 0.7800 14,500 +0.03(+4.00%)
May 29, 2019 0.7500 0.7500 0.7400 0.7500 17,200 +0.01(+1.35%)
May 28, 2019 0.7700 0.7700 0.7400 0.7400 4,800 -0.05(-6.33%)
May 24, 2019 0.7900 0.7900 0.7900 0 -0.01(-1.25%)
May 23, 2019 0.7900 0.8200 0.7900 0.8000 84,300 +0.03(+3.90%)
May 22, 2019 0.7300 0.7700 0.7200 0.7700 30,450 +0.03(+4.05%)
May 21, 2019 0.7700 0.7700 0.7300 0.7400 39,267 -0.04(-5.13%)
May 17, 2019 0.7800 0.7800 0.7800 0 +0.01(+1.30%)
May 16, 2019 0.7600 0.7700 0.7400 0.7700 71,890 +0.00(+0.00%)
May 15, 2019 0.7400 0.7700 0.7300 0.7700 79,400 +0.03(+4.05%)
May 14, 2019 0.7300 0.7500 0.7200 0.7400 169,340 +0.04(+5.71%)
May 13, 2019 0.6600 0.7000 0.6600 0.7000 142,380 +0.04(+6.06%)
May 10, 2019 0.6600 0.6700 0.6300 0.6600 217,700 +0.02(+3.13%)
May 09, 2019 0.6600 0.6600 0.6400 0.6400 37,000 -0.01(-1.54%)
May 08, 2019 0.6700 0.6700 0.6400 0.6500 80,258 +0.00(+0.00%)
May 07, 2019 0.6700 0.6700 0.6500 0.6500 17,003 -0.02(-2.99%)
May 06, 2019 0.6500 0.6800 0.6500 0.6700 67,500 +0.02(+3.08%)
May 03, 2019 0.6300 0.6500 0.6300 0.6500 34,600 +0.03(+4.84%)
May 02, 2019 0.6500 0.6500 0.6100 0.6200 106,752 -0.02(-3.13%)
May 01, 2019 0.6500 0.6800 0.6400 0.6400 32,507 -0.02(-3.03%)
Apr 30, 2019 0.6600 0.6700 0.6600 0.6600 10,718 +0.01(+1.54%)
Apr 29, 2019 0.6300 0.6600 0.6300 0.6500 39,750 +0.03(+4.84%)
Apr 26, 2019 0.6500 0.6500 0.6200 0.6200 308,000 -0.02(-3.13%)
Apr 25, 2019 0.6700 0.6700 0.6300 0.6400 425,850 -0.02(-3.03%)
Apr 24, 2019 0.6600 0.6700 0.6500 0.6600 316,720 +0.00(+0.00%)
Apr 23, 2019 0.7100 0.7100 0.6600 0.6600 340,148 -0.05(-7.04%)
Apr 22, 2019 0.7200 0.7200 0.7100 0.7100 18,500 +0.00(+0.00%)
Apr 18, 2019 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Apr 17, 2019 0.7200 0.7200 0.7100 0.7100 24,500 -0.01(-1.39%)
Apr 16, 2019 0.7200 0.7200 0.7100 0.7200 78,500 -0.01(-1.37%)
Apr 15, 2019 0.7200 0.7400 0.7200 0.7300 18,301 +0.02(+2.82%)
Apr 12, 2019 0.7400 0.7400 0.7000 0.7100 222,500 -0.02(-2.74%)
Apr 11, 2019 0.7600 0.7600 0.7300 0.7300 13,911 -0.04(-5.19%)
Apr 10, 2019 0.7500 0.7700 0.7500 0.7700 10,650 +0.01(+1.32%)
Apr 09, 2019 0.7600 0.7600 0.7600 0.7600 4,145 +0.00(+0.00%)
Apr 08, 2019 0.7800 0.7800 0.7600 0.7600 47,404 -0.01(-1.30%)
Apr 05, 2019 0.7800 0.7900 0.7700 0.7700 43,864 +0.01(+1.32%)
Apr 04, 2019 0.7800 0.7800 0.7600 0.7600 98,464 -0.01(-1.30%)
Apr 03, 2019 0.8000 0.8000 0.7600 0.7700 80,839 -0.03(-3.75%)
Apr 02, 2019 0.8000 0.8000 0.8000 0.8000 12,450 +0.00(+0.00%)
Apr 01, 2019 0.8100 0.8100 0.8000 0.8000 24,000 +0.00(+0.00%)
Mar 29, 2019 0.8200 0.8200 0.8000 0.8000 97,100 -0.02(-2.44%)
Mar 28, 2019 0.8400 0.8400 0.8200 0.8200 78,736 -0.03(-3.53%)
Mar 27, 2019 0.8700 0.8700 0.8500 0.8500 15,708 -0.02(-2.30%)
Mar 26, 2019 0.8600 0.8700 0.8600 0.8700 25,500 +0.01(+1.16%)
Mar 25, 2019 0.8200 0.8800 0.8200 0.8600 24,225 +0.03(+3.61%)
Mar 22, 2019 0.8200 0.8300 0.8200 0.8300 8,675 +0.01(+1.22%)
Mar 21, 2019 0.8300 0.8300 0.8200 0.8200 21,900 -0.01(-1.20%)
Mar 20, 2019 0.8400 0.8400 0.8200 0.8300 109,400 -0.02(-2.35%)
Mar 19, 2019 0.8500 0.8500 0.8500 0.8500 10,700 +0.00(+0.00%)
Mar 18, 2019 0.8600 0.8600 0.8400 0.8500 57,050 -0.02(-2.30%)
Mar 15, 2019 0.8700 0.8700 0.8600 0.8700 32,000 +0.01(+1.16%)
Mar 14, 2019 0.8700 0.8700 0.8600 0.8600 29,000 -0.01(-1.15%)
Mar 13, 2019 0.8800 0.8800 0.8600 0.8700 7,800 +0.03(+3.57%)
Mar 12, 2019 0.8200 0.8600 0.8200 0.8400 48,700 +0.02(+2.44%)
Mar 11, 2019 0.8400 0.8400 0.8200 0.8200 22,530 -0.03(-3.53%)
Mar 08, 2019 0.8400 0.8500 0.8400 0.8500 33,975 +0.01(+1.19%)
Mar 07, 2019 0.8400 0.8400 0.8400 0.8400 46,600 -0.01(-1.18%)
Mar 06, 2019 0.8500 0.8500 0.8400 0.8500 27,775 +0.00(+0.00%)
Mar 05, 2019 0.8400 0.8700 0.8300 0.8500 61,000 +0.01(+1.19%)
Mar 04, 2019 0.8400 0.8400 0.8100 0.8400 37,500 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.